610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190700,289468690,7530,7530,7530,7530,1139
|
|
20231019,190600,289468690,7530,7530,7530,7530,0
|
|
20231019,190500,289468690,7530,7530,7530,7530,0
|
|
20231019,190400,289468690,7530,7530,7530,7530,0
|
|
20231019,190300,289468690,7530,7530,7530,7530,0
|
|
20231019,190200,289468690,7530,7530,7530,7530,0
|
|
20231019,190100,289468690,7530,7530,7530,7530,0
|
|
20231019,190000,289468690,7530,7530,7530,7530,0
|
|
20231019,185900,289468690,7530,7530,7530,7530,0
|
|
20231019,185800,289468690,7530,7530,7530,7530,0
|
|
20231019,185700,289468690,7530,7530,7530,7530,0
|
|
20231019,185600,289468690,7530,7530,7530,7530,0
|
|
20231019,185500,289468690,7530,7530,7530,7530,0
|
|
20231019,185400,289468690,7530,7530,7530,7530,0
|
|
20231019,185300,289468690,7530,7530,7530,7530,0
|
|
20231019,185200,289468690,7530,7530,7530,7530,0
|
|
20231019,185100,289468690,7530,7530,7530,7530,0
|
|
20231019,185000,289468690,7530,7530,7530,7530,0
|
|
20231019,184900,289468690,7530,7530,7530,7530,0
|
|
20231019,184800,289468690,7530,7530,7530,7530,0
|
|
20231019,184700,289468690,7530,7530,7530,7530,0
|
|
20231019,184600,289468690,7530,7530,7530,7530,0
|
|
20231019,184500,289468690,7530,7530,7530,7530,0
|
|
20231019,184400,289468690,7530,7530,7530,7530,0
|
|
20231019,184300,289468690,7530,7530,7530,7530,0
|
|
20231019,184200,289468690,7530,7530,7530,7530,0
|
|
20231019,184100,289468690,7530,7530,7530,7530,0
|
|
20231019,184000,289468690,7530,7530,7530,7530,0
|
|
20231019,183900,289468690,7530,7530,7530,7530,0
|
|
20231019,183800,289468690,7530,7530,7530,7530,0
|
|
20231019,183700,289468690,7530,7530,7530,7530,1139
|
|
20231019,183600,289468690,7530,7530,7530,7530,0
|
|
20231019,183500,289468690,7530,7530,7530,7530,0
|
|
20231019,183400,289468690,7530,7530,7530,7530,0
|
|
20231019,183300,289468690,7530,7530,7530,7530,0
|
|
20231019,183200,289468690,7530,7530,7530,7530,0
|
|
20231019,183100,289468690,7530,7530,7530,7530,0
|
|
20231019,183000,289468690,7530,7530,7530,7530,0
|
|
20231019,182900,289468690,7530,7530,7530,7530,0
|
|
20231019,182800,289468690,7530,7530,7530,7530,0
|
|
20231019,182700,289468690,7530,7530,7530,7530,0
|
|
20231019,182600,289468690,7530,7530,7530,7530,0
|
|
20231019,182500,289468690,7530,7530,7530,7530,0
|
|
20231019,182400,289468690,7530,7530,7530,7530,0
|
|
20231019,182300,289468690,7530,7530,7530,7530,0
|
|
20231019,182200,289468690,7530,7530,7530,7530,0
|
|
20231019,182100,289468690,7530,7530,7530,7530,0
|
|
20231019,182000,289468690,7530,7530,7530,7530,0
|
|
20231019,181900,289468690,7530,7530,7530,7530,0
|
|
20231019,181800,289468690,7530,7530,7530,7530,0
|
|
20231019,181700,289468690,7530,7530,7530,7530,0
|
|
20231019,181600,289468690,7530,7530,7530,7530,0
|
|
20231019,181500,289468690,7530,7530,7530,7530,0
|
|
20231019,181400,289468690,7530,7530,7530,7530,0
|
|
20231019,181300,289468690,7530,7530,7530,7530,0
|
|
20231019,181200,289468690,7530,7530,7530,7530,0
|
|
20231019,181100,289468690,7530,7530,7530,7530,0
|
|
20231019,181000,289468690,7530,7530,7530,7530,0
|
|
20231019,180900,289468690,7530,7530,7530,7530,0
|
|
20231019,180800,289468690,7530,7530,7530,7530,0
|
|
20231019,180700,289468690,7530,7530,7530,7530,1139
|
|
20231019,180600,289468690,7530,7530,7530,7530,0
|
|
20231019,180500,289468690,7530,7530,7530,7530,0
|
|
20231019,180400,289468690,7530,7530,7530,7530,0
|
|
20231019,180300,289468690,7530,7530,7530,7530,0
|
|
20231019,180200,289468690,7530,7530,7530,7530,0
|
|
20231019,180100,289468690,7530,7530,7530,7530,0
|
|
20231019,180000,289468690,7530,7530,7530,7530,0
|
|
20231019,175900,289468690,7530,7530,7530,7530,0
|
|
20231019,175800,289468690,7530,7530,7530,7530,0
|
|
20231019,175700,289468690,7530,7530,7530,7530,0
|
|
20231019,175600,289468690,7530,7530,7530,7530,0
|
|
20231019,175500,289468690,7530,7530,7530,7530,0
|
|
20231019,175400,289468690,7530,7530,7530,7530,0
|
|
20231019,175300,289468690,7530,7530,7530,7530,0
|
|
20231019,175200,289468690,7530,7530,7530,7530,0
|
|
20231019,175100,289468690,7530,7530,7530,7530,0
|
|
20231019,175000,289468690,7530,7530,7530,7530,0
|
|
20231019,174900,289468690,7530,7530,7530,7530,0
|
|
20231019,174800,289468690,7530,7530,7530,7530,0
|
|
20231019,174700,289468690,7530,7530,7530,7530,0
|
|
20231019,174600,289468690,7530,7530,7530,7530,0
|
|
20231019,174500,289468690,7530,7530,7530,7530,0
|
|
20231019,174400,289468690,7530,7530,7530,7530,0
|
|
20231019,174300,289468690,7530,7530,7530,7530,0
|
|
20231019,174200,289468690,7530,7530,7530,7530,0
|
|
20231019,174100,289468690,7530,7530,7530,7530,0
|
|
20231019,174000,289468690,7530,7530,7530,7530,0
|
|
20231019,173900,289468690,7530,7530,7530,7530,0
|
|
20231019,173800,289468690,7530,7530,7530,7530,0
|
|
20231019,173700,289468690,7530,7530,7530,7530,1139
|
|
20231019,173600,289468690,7530,7530,7530,7530,0
|
|
20231019,173500,289468690,7530,7530,7530,7530,0
|
|
20231019,173400,289468690,7530,7530,7530,7530,0
|
|
20231019,173300,289468690,7530,7530,7530,7530,0
|
|
20231019,173200,289468690,7530,7530,7530,7530,0
|
|
20231019,173100,289468690,7530,7530,7530,7530,0
|
|
20231019,173000,289468690,7530,7530,7530,7530,0
|
|
20231019,172900,289468690,7530,7530,7530,7530,0
|
|
20231019,172800,289468690,7530,7530,7530,7530,0
|
|
20231019,172700,289468690,7530,7530,7530,7530,0
|
|
20231019,172600,289468690,7530,7530,7530,7530,0
|
|
20231019,172500,289468690,7530,7530,7530,7530,0
|
|
20231019,172400,289468690,7530,7530,7530,7530,0
|
|
20231019,172300,289468690,7530,7530,7530,7530,0
|
|
20231019,172200,289468690,7530,7530,7530,7530,0
|
|
20231019,172100,289468690,7530,7530,7530,7530,0
|
|
20231019,172000,289468690,7530,7530,7530,7530,0
|
|
20231019,171900,289468690,7530,7530,7530,7530,0
|
|
20231019,171800,289468690,7530,7530,7530,7530,0
|
|
20231019,171700,289468690,7530,7530,7530,7530,0
|
|
20231019,171600,289468690,7530,7530,7530,7530,0
|
|
20231019,171500,289468690,7530,7530,7530,7530,0
|
|
20231019,171400,289468690,7530,7530,7530,7530,0
|
|
20231019,171300,289468690,7530,7530,7530,7530,0
|
|
20231019,171200,289468690,7530,7530,7530,7530,0
|
|
20231019,171100,289468690,7530,7530,7530,7530,0
|
|
20231019,171000,289468690,7530,7530,7530,7530,0
|
|
20231019,170900,289468690,7530,7530,7530,7530,0
|
|
20231019,170800,289468690,7530,7530,7530,7530,0
|
|
20231019,170700,289468690,7530,7530,7530,7530,1139
|
|
20231019,170600,289468690,7530,7530,7530,7530,0
|
|
20231019,170500,289468690,7530,7530,7530,7530,0
|
|
20231019,170400,289468690,7530,7530,7530,7530,0
|
|
20231019,170300,289468690,7530,7530,7530,7530,0
|
|
20231019,170200,289468690,7530,7530,7530,7530,0
|
|
20231019,170100,289468690,7530,7530,7530,7530,0
|
|
20231019,170000,289468690,7530,7530,7530,7530,0
|
|
20231019,165900,289468690,7530,7530,7530,7530,0
|
|
20231019,165800,289468690,7530,7530,7530,7530,0
|
|
20231019,165700,289468690,7530,7530,7530,7530,0
|
|
20231019,165600,289468690,7530,7530,7530,7530,0
|
|
20231019,165500,289468690,7530,7530,7530,7530,0
|
|
20231019,165400,289468690,7530,7530,7530,7530,0
|
|
20231019,165300,289468690,7530,7530,7530,7530,0
|
|
20231019,165200,289468690,7530,7530,7530,7530,0
|
|
20231019,165100,289468690,7530,7530,7530,7530,0
|
|
20231019,165000,289468690,7530,7530,7530,7530,0
|
|
20231019,164900,289468690,7530,7530,7530,7530,0
|
|
20231019,164800,289468690,7530,7530,7530,7530,0
|
|
20231019,164700,289468690,7530,7530,7530,7530,0
|
|
20231019,164600,289468690,7530,7530,7530,7530,0
|
|
20231019,164500,289468690,7530,7530,7530,7530,0
|
|
20231019,164400,289468690,7530,7530,7530,7530,0
|
|
20231019,164300,289468690,7530,7530,7530,7530,0
|
|
20231019,164200,289468690,7530,7530,7530,7530,0
|
|
20231019,164100,289468690,7530,7530,7530,7530,0
|
|
20231019,164000,289468690,7530,7530,7530,7530,0
|
|
20231019,163900,289468690,7530,7530,7530,7530,0
|
|
20231019,163800,289468690,7530,7530,7530,7530,0
|
|
20231019,163700,289468690,7530,7530,7530,7530,1139
|
|
20231019,163600,289468690,7530,7530,7530,7530,0
|
|
20231019,163500,289468690,7530,7530,7530,7530,0
|
|
20231019,163400,289468690,7530,7530,7530,7530,0
|
|
20231019,163300,289468690,7530,7530,7530,7530,0
|
|
20231019,163200,289468690,7530,7530,7530,7530,0
|
|
20231019,163100,289468690,7530,7530,7530,7530,0
|
|
20231019,163000,289468690,7530,7530,7530,7530,0
|
|
20231019,162900,289468690,7530,7530,7530,7530,0
|
|
20231019,162800,289468690,7530,7530,7530,7530,0
|
|
20231019,162700,289468690,7530,7530,7530,7530,0
|
|
20231019,162600,289468690,7530,7530,7530,7530,0
|
|
20231019,162500,289468690,7530,7530,7530,7530,0
|
|
20231019,162400,289468690,7530,7530,7530,7530,0
|
|
20231019,162300,289468690,7530,7530,7530,7530,0
|
|
20231019,162200,289468690,7530,7530,7530,7530,0
|
|
20231019,162100,289468690,7530,7530,7530,7530,0
|
|
20231019,162000,289468690,7530,7530,7530,7530,0
|
|
20231019,161900,289468690,7530,7530,7530,7530,0
|
|
20231019,161800,289468690,7530,7530,7530,7530,0
|
|
20231019,161700,289468690,7530,7530,7530,7530,0
|
|
20231019,161600,289468690,7530,7530,7530,7530,0
|
|
20231019,161500,289468690,7530,7530,7530,7530,0
|
|
20231019,161400,289468690,7530,7530,7530,7530,0
|
|
20231019,161300,289468690,7530,7530,7530,7530,0
|
|
20231019,161200,289468690,7530,7530,7530,7530,0
|
|
20231019,161100,289468690,7530,7530,7530,7530,0
|
|
20231019,161000,289468690,7530,7530,7530,7530,0
|
|
20231019,160900,289468690,7530,7530,7530,7530,0
|
|
20231019,160800,289468690,7530,7530,7530,7530,0
|
|
20231019,160700,289468690,7530,7530,7530,7530,1139
|
|
20231019,160600,289468690,7530,7530,7530,7530,0
|
|
20231019,160500,289468690,7530,7530,7530,7530,0
|
|
20231019,160400,289468690,7530,7530,7530,7530,0
|
|
20231019,160300,289468690,7530,7530,7530,7530,0
|
|
20231019,160200,289468690,7530,7530,7530,7530,0
|
|
20231019,160100,289468690,7530,7530,7530,7530,0
|
|
20231019,160000,289468690,7530,7530,7530,7530,0
|
|
20231019,155900,289468690,7530,7530,7530,7530,0
|
|
20231019,155800,289468690,7530,7530,7530,7530,0
|
|
20231019,155700,289468690,7530,7530,7530,7530,0
|
|
20231019,155600,289468690,7530,7530,7530,7530,0
|
|
20231019,155500,289468690,7530,7530,7530,7530,0
|
|
20231019,155400,289468690,7530,7530,7530,7530,0
|
|
20231019,155300,289468690,7530,7530,7530,7530,0
|
|
20231019,155200,289468690,7530,7530,7530,7530,0
|
|
20231019,155100,289468690,7530,7530,7530,7530,0
|
|
20231019,155000,289468690,7530,7530,7530,7530,0
|
|
20231019,154900,289468690,7530,7530,7530,7530,0
|
|
20231019,154800,289468690,7530,7530,7530,7530,0
|
|
20231019,154700,289468690,7530,7530,7530,7530,0
|
|
20231019,154600,289468690,7530,7530,7530,7530,0
|
|
20231019,154500,289468690,7530,7530,7530,7530,0
|
|
20231019,154400,289468690,7530,7530,7530,7530,0
|
|
20231019,154300,289468690,7530,7530,7530,7530,0
|
|
20231019,154200,289468690,7530,7530,7530,7530,0
|
|
20231019,154100,289468690,7530,7530,7530,7530,0
|
|
20231019,154000,289468690,7530,7530,7530,7530,0
|
|
20231019,153900,289468690,7530,7530,7530,7530,0
|
|
20231019,153800,289468690,7530,7530,7530,7530,0
|
|
20231019,153700,289468690,7530,7530,7530,7530,1139
|
|
20231019,153600,289468690,7530,7530,7530,7530,0
|
|
20231019,153500,289468690,7530,7530,7530,7530,0
|
|
20231019,153400,289468690,7530,7530,7530,7530,0
|
|
20231019,153300,289468690,7530,7530,7530,7530,0
|
|
20231019,153200,289468690,7530,7530,7530,7530,0
|
|
20231019,153100,289468690,7530,7530,7530,7530,0
|
|
20231019,153000,289468690,7530,7530,7530,7530,1139
|
|
20231019,152900,280892020,7530,7530,7530,7530,0
|
|
20231019,152800,280892020,7530,7530,7530,7530,0
|
|
20231019,152700,280892020,7530,7530,7530,7530,0
|
|
20231019,152600,280892020,7530,7530,7530,7530,0
|
|
20231019,152500,280892020,7530,7530,7530,7530,0
|
|
20231019,152400,280892020,7530,7530,7530,7530,0
|
|
20231019,152300,280892020,7530,7530,7530,7530,0
|
|
20231019,152200,280892020,7530,7530,7530,7530,0
|
|
20231019,152100,280892020,7530,7530,7530,7530,0
|
|
20231019,152000,280892020,7530,7530,7530,7530,0
|
|
20231019,151900,280892020,7530,7480,7530,7480,621
|
|
20231019,151800,276240150,7480,7480,7480,7480,24
|
|
20231019,151700,276060630,7480,7480,7480,7480,60
|
|
20231019,151600,275611830,7480,7480,7480,7480,12
|
|
20231019,151500,275522070,7480,7440,7480,7440,826
|
|
20231019,151400,269376550,7450,7460,7460,7450,598
|
|
20231019,151300,264920940,7480,7460,7480,7450,175
|
|
20231019,151200,263615030,7460,7480,7480,7460,603
|
|
20231019,151100,259116630,7470,7470,7470,7470,0
|
|
20231019,151000,259116630,7470,7480,7480,7470,472
|
|
20231019,150900,255590720,7480,7490,7490,7480,461
|
|
20231019,150800,252142340,7500,7490,7500,7490,42
|
|
20231019,150700,251827740,7490,7490,7490,7490,312
|
|
20231019,150600,249490860,7500,7500,7500,7500,3
|
|
20231019,150500,249468360,7480,7480,7480,7480,0
|
|
20231019,150400,249468360,7480,7490,7490,7480,70
|
|
20231019,150300,248944640,7500,7500,7500,7500,2
|
|
20231019,150200,248929640,7480,7480,7480,7480,79
|
|
20231019,150100,248338720,7490,7500,7500,7490,22
|
|
20231019,150000,248173930,7500,7500,7500,7500,118
|
|
20231019,145900,247288930,7500,7500,7500,7500,12
|
|
20231019,145800,247198930,7500,7500,7500,7500,45
|
|
20231019,145700,246861430,7500,7500,7500,7480,252
|
|
20231019,145600,244974040,7500,7500,7500,7500,0
|
|
20231019,145500,244974040,7500,7500,7500,7500,2
|
|
20231019,145400,244959040,7480,7480,7480,7480,0
|
|
20231019,145300,244959040,7480,7490,7490,7480,192
|
|
20231019,145200,243522870,7480,7500,7500,7480,101
|
|
20231019,145100,242767370,7470,7490,7490,7470,4000
|
|
20231019,145000,212856380,7500,7490,7500,7490,2
|
|
20231019,144900,212841390,7500,7500,7500,7500,0
|
|
20231019,144800,212841390,7500,7500,7500,7500,0
|
|
20231019,144700,212841390,7500,7500,7500,7500,0
|
|
20231019,144600,212841390,7500,7500,7500,7500,0
|
|
20231019,144500,212841390,7500,7500,7500,7500,100
|
|
20231019,144400,212091390,7500,7500,7500,7500,0
|
|
20231019,144300,212091390,7500,7500,7500,7500,0
|
|
20231019,144200,212091390,7500,7500,7500,7480,284
|
|
20231019,144100,209966360,7500,7500,7500,7500,2
|
|
20231019,144000,209951360,7490,7490,7490,7490,48
|
|
20231019,143900,209591840,7500,7500,7500,7500,100
|
|
20231019,143800,208841840,7510,7510,7510,7510,0
|
|
20231019,143700,208841840,7510,7510,7510,7510,1
|
|
20231019,143600,208834330,7500,7500,7500,7500,685
|
|
20231019,143500,203696830,7480,7490,7490,7480,1250
|
|
20231019,143400,194335380,7500,7500,7500,7500,0
|
|
20231019,143300,194335380,7500,7500,7500,7500,92
|
|
20231019,143200,193645380,7500,7500,7500,7500,0
|
|
20231019,143100,193645380,7500,7500,7500,7500,0
|
|
20231019,143000,193645380,7500,7510,7510,7500,779
|
|
20231019,142900,187801160,7520,7520,7520,7520,2
|
|
20231019,142800,187786120,7510,7510,7510,7510,0
|
|
20231019,142700,187786120,7510,7520,7520,7510,484
|
|
20231019,142600,184151260,7520,7520,7520,7520,131
|
|
20231019,142500,183166140,7520,7520,7520,7520,0
|
|
20231019,142400,183166140,7520,7530,7530,7520,70
|
|
20231019,142300,182639730,7530,7530,7530,7530,10
|
|
20231019,142200,182564430,7530,7530,7530,7530,1
|
|
20231019,142100,182556900,7530,7530,7530,7530,0
|
|
20231019,142000,182556900,7530,7530,7530,7530,0
|
|
20231019,141900,182556900,7530,7530,7530,7530,0
|
|
20231019,141800,182556900,7530,7530,7530,7530,0
|
|
20231019,141700,182556900,7530,7530,7530,7530,3
|
|
20231019,141600,182534310,7510,7510,7510,7510,0
|
|
20231019,141500,182534310,7510,7510,7510,7510,0
|
|
20231019,141400,182534310,7510,7510,7510,7510,0
|
|
20231019,141300,182534310,7510,7510,7510,7510,150
|
|
20231019,141200,181407810,7510,7510,7510,7510,318
|
|
20231019,141100,179019630,7510,7510,7510,7510,0
|
|
20231019,141000,179019630,7510,7510,7510,7510,0
|
|
20231019,140900,179019630,7510,7510,7510,7510,90
|
|
20231019,140800,178343730,7500,7510,7510,7500,219
|
|
20231019,140700,176699090,7510,7520,7520,7500,2200
|
|
20231019,140600,160189660,7530,7530,7530,7530,0
|
|
20231019,140500,160189660,7530,7530,7530,7530,0
|
|
20231019,140400,160189660,7530,7530,7530,7530,293
|
|
20231019,140300,157983370,7540,7540,7540,7540,0
|
|
20231019,140200,157983370,7540,7540,7540,7540,0
|
|
20231019,140100,157983370,7540,7540,7540,7540,0
|
|
20231019,140000,157983370,7540,7540,7540,7540,0
|
|
20231019,135900,157983370,7540,7540,7540,7540,0
|
|
20231019,135800,157983370,7540,7540,7540,7540,538
|
|
20231019,135700,153926850,7570,7570,7570,7570,0
|
|
20231019,135600,153926850,7570,7570,7570,7570,0
|
|
20231019,135500,153926850,7570,7570,7570,7570,0
|
|
20231019,135400,153926850,7570,7570,7570,7570,0
|
|
20231019,135300,153926850,7570,7570,7570,7570,0
|
|
20231019,135200,153926850,7570,7570,7570,7570,0
|
|
20231019,135100,153926850,7570,7570,7570,7570,0
|
|
20231019,135000,153926850,7570,7570,7570,7570,0
|
|
20231019,134900,153926850,7570,7570,7570,7570,0
|
|
20231019,134800,153926850,7570,7570,7570,7570,0
|
|
20231019,134700,153926850,7570,7570,7570,7570,1
|
|
20231019,134600,153919280,7570,7570,7570,7570,0
|
|
20231019,134500,153919280,7570,7570,7570,7570,10
|
|
20231019,134400,153843580,7590,7590,7590,7590,0
|
|
20231019,134300,153843580,7590,7590,7590,7590,0
|
|
20231019,134200,153843580,7590,7590,7590,7590,0
|
|
20231019,134100,153843580,7590,7590,7590,7590,1
|
|
20231019,134000,153835990,7530,7530,7530,7530,0
|
|
20231019,133900,153835990,7530,7530,7530,7530,0
|
|
20231019,133800,153835990,7530,7530,7530,7530,0
|
|
20231019,133700,153835990,7530,7530,7530,7530,0
|
|
20231019,133600,153835990,7530,7530,7530,7530,0
|
|
20231019,133500,153835990,7530,7530,7530,7530,300
|
|
20231019,133400,151576990,7530,7530,7530,7530,0
|
|
20231019,133300,151576990,7530,7530,7530,7530,0
|
|
20231019,133200,151576990,7530,7530,7530,7530,0
|
|
20231019,133100,151576990,7530,7530,7530,7530,0
|
|
20231019,133000,151576990,7530,7530,7530,7530,0
|
|
20231019,132900,151576990,7530,7530,7530,7530,6
|
|
20231019,132800,151531810,7530,7530,7530,7530,40
|
|
20231019,132700,151230610,7530,7530,7530,7530,0
|
|
20231019,132600,151230610,7530,7530,7530,7530,0
|
|
20231019,132500,151230610,7530,7530,7530,7530,0
|
|
20231019,132400,151230610,7530,7530,7530,7530,0
|
|
20231019,132300,151230610,7530,7530,7530,7530,0
|
|
20231019,132200,151230610,7530,7530,7530,7530,0
|
|
20231019,132100,151230610,7530,7530,7530,7530,100
|
|
20231019,132000,150477610,7530,7530,7530,7530,10
|
|
20231019,131900,150402310,7530,7530,7530,7530,0
|
|
20231019,131800,150402310,7530,7530,7530,7530,31
|
|
20231019,131700,150168880,7520,7530,7530,7520,600
|
|
20231019,131600,145651200,7540,7540,7540,7540,0
|
|
20231019,131500,145651200,7540,7540,7540,7540,3
|
|
20231019,131400,145628580,7530,7530,7530,7530,0
|
|
20231019,131300,145628580,7530,7530,7530,7530,0
|
|
20231019,131200,145628580,7530,7530,7530,7530,0
|
|
20231019,131100,145628580,7530,7530,7530,7530,0
|
|
20231019,131000,145628580,7530,7530,7530,7530,0
|
|
20231019,130900,145628580,7530,7530,7530,7530,0
|
|
20231019,130800,145628580,7530,7530,7530,7530,0
|
|
20231019,130700,145628580,7530,7530,7530,7530,0
|
|
20231019,130600,145628580,7530,7530,7530,7530,38
|
|
20231019,130500,145342440,7560,7560,7560,7560,11
|
|
20231019,130400,145259280,7590,7590,7590,7590,0
|
|
20231019,130300,145259280,7590,7590,7590,7590,0
|
|
20231019,130200,145259280,7590,7590,7590,7590,0
|
|
20231019,130100,145259280,7590,7590,7590,7590,0
|
|
20231019,130000,145259280,7590,7590,7590,7590,0
|
|
20231019,125900,145259280,7590,7590,7590,7590,0
|
|
20231019,125800,145259280,7590,7590,7590,7590,50
|
|
20231019,125700,144879780,7600,7600,7600,7600,0
|
|
20231019,125600,144879780,7600,7600,7600,7600,0
|
|
20231019,125500,144879780,7600,7600,7600,7600,0
|
|
20231019,125400,144879780,7600,7600,7600,7600,0
|
|
20231019,125300,144879780,7600,7600,7600,7600,55
|
|
20231019,125200,144461780,7600,7600,7600,7600,0
|
|
20231019,125100,144461780,7600,7600,7600,7600,1
|
|
20231019,125000,144454180,7600,7600,7600,7600,0
|
|
20231019,124900,144454180,7600,7600,7600,7600,0
|
|
20231019,124800,144454180,7600,7600,7600,7600,0
|
|
20231019,124700,144454180,7600,7600,7600,7600,0
|
|
20231019,124600,144454180,7600,7600,7600,7600,0
|
|
20231019,124500,144454180,7600,7600,7600,7600,0
|
|
20231019,124400,144454180,7600,7600,7600,7600,1
|
|
20231019,124300,144446580,7600,7600,7600,7600,1
|
|
20231019,124200,144438980,7550,7550,7550,7550,1
|
|
20231019,124100,144431430,7550,7550,7550,7550,0
|
|
20231019,124000,144431430,7550,7550,7550,7550,6
|
|
20231019,123900,144386130,7550,7540,7550,7500,3167
|
|
20231019,123800,120588140,7550,7550,7550,7550,5
|
|
20231019,123700,120550390,7540,7540,7540,7540,0
|
|
20231019,123600,120550390,7540,7540,7540,7540,0
|
|
20231019,123500,120550390,7540,7540,7540,7540,0
|
|
20231019,123400,120550390,7540,7540,7540,7540,0
|
|
20231019,123300,120550390,7540,7540,7540,7540,0
|
|
20231019,123200,120550390,7540,7540,7540,7540,0
|
|
20231019,123100,120550390,7540,7540,7540,7540,0
|
|
20231019,123000,120550390,7540,7540,7540,7540,0
|
|
20231019,122900,120550390,7540,7540,7540,7540,0
|
|
20231019,122800,120550390,7540,7540,7540,7540,194
|
|
20231019,122700,119087630,7600,7600,7600,7600,0
|
|
20231019,122600,119087630,7600,7600,7600,7600,0
|
|
20231019,122500,119087630,7600,7600,7600,7600,0
|
|
20231019,122400,119087630,7600,7600,7600,7600,0
|
|
20231019,122300,119087630,7600,7600,7600,7600,0
|
|
20231019,122200,119087630,7600,7600,7600,7600,0
|
|
20231019,122100,119087630,7600,7600,7600,7600,0
|
|
20231019,122000,119087630,7600,7600,7600,7600,10
|
|
20231019,121900,119011630,7600,7600,7600,7600,0
|
|
20231019,121800,119011630,7600,7600,7600,7600,0
|
|
20231019,121700,119011630,7600,7600,7600,7600,1
|
|
20231019,121600,119004030,7540,7540,7540,7540,0
|
|
20231019,121500,119004030,7540,7540,7540,7540,0
|
|
20231019,121400,119004030,7540,7540,7540,7540,0
|
|
20231019,121300,119004030,7540,7540,7540,7540,0
|
|
20231019,121200,119004030,7540,7540,7540,7540,0
|
|
20231019,121100,119004030,7540,7540,7540,7540,0
|
|
20231019,121000,119004030,7540,7540,7540,7540,0
|
|
20231019,120900,119004030,7540,7540,7540,7540,0
|
|
20231019,120800,119004030,7540,7540,7540,7540,0
|
|
20231019,120700,119004030,7540,7560,7560,7540,100
|
|
20231019,120600,118249500,7600,7600,7600,7600,0
|
|
20231019,120500,118249500,7600,7600,7600,7600,0
|
|
20231019,120400,118249500,7600,7590,7600,7590,6
|
|
20231019,120300,118203950,7590,7590,7590,7590,1
|
|
20231019,120200,118196360,7590,7590,7590,7590,0
|
|
20231019,120100,118196360,7590,7590,7590,7590,1
|
|
20231019,120000,118188770,7600,7600,7600,7600,0
|
|
20231019,115900,118188770,7600,7600,7600,7600,300
|
|
20231019,115800,115908770,7600,7600,7600,7600,0
|
|
20231019,115700,115908770,7600,7600,7600,7600,0
|
|
20231019,115600,115908770,7600,7600,7600,7600,0
|
|
20231019,115500,115908770,7600,7600,7600,7600,0
|
|
20231019,115400,115908770,7600,7590,7600,7590,7
|
|
20231019,115300,115855630,7560,7560,7560,7560,0
|
|
20231019,115200,115855630,7560,7560,7560,7560,0
|
|
20231019,115100,115855630,7560,7560,7560,7560,190
|
|
20231019,115000,114419230,7560,7560,7560,7560,0
|
|
20231019,114900,114419230,7560,7560,7560,7560,0
|
|
20231019,114800,114419230,7560,7560,7560,7560,1
|
|
20231019,114700,114411670,7550,7550,7550,7550,33
|
|
20231019,114600,114162520,7550,7550,7550,7550,20
|
|
20231019,114500,114011520,7550,7550,7550,7550,0
|
|
20231019,114400,114011520,7550,7550,7550,7550,0
|
|
20231019,114300,114011520,7550,7550,7550,7550,0
|
|
20231019,114200,114011520,7550,7550,7550,7550,145
|
|
20231019,114100,112916770,7540,7540,7540,7540,1
|
|
20231019,114000,112909230,7550,7550,7550,7550,0
|
|
20231019,113900,112909230,7550,7550,7550,7550,0
|
|
20231019,113800,112909230,7550,7550,7550,7550,0
|
|
20231019,113700,112909230,7550,7520,7550,7520,14
|
|
20231019,113600,112803920,7550,7520,7550,7520,65
|
|
20231019,113500,112315070,7510,7520,7520,7510,400
|
|
20231019,113400,109309900,7520,7530,7530,7520,553
|
|
20231019,113300,105151130,7530,7530,7530,7530,3
|
|
20231019,113200,105128540,7520,7530,7530,7520,20
|
|
20231019,113100,104978070,7530,7560,7560,7530,448
|
|
20231019,113000,101594190,7560,7560,7560,7560,100
|
|
20231019,112900,100838190,7540,7540,7540,7540,430
|
|
20231019,112800,97595990,7540,7540,7540,7540,0
|
|
20231019,112700,97595990,7540,7540,7540,7540,370
|
|
20231019,112600,94806190,7590,7580,7590,7530,3452
|
|
20231019,112500,68766050,7640,7640,7640,7640,0
|
|
20231019,112400,68766050,7640,7640,7640,7640,0
|
|
20231019,112300,68766050,7640,7640,7640,7640,0
|
|
20231019,112200,68766050,7640,7640,7640,7640,4
|
|
20231019,112100,68735490,7640,7640,7640,7640,0
|
|
20231019,112000,68735490,7640,7640,7640,7640,0
|
|
20231019,111900,68735490,7640,7640,7640,7640,5
|
|
20231019,111800,68697290,7570,7570,7570,7570,0
|
|
20231019,111700,68697290,7570,7570,7570,7570,0
|
|
20231019,111600,68697290,7570,7570,7570,7570,0
|
|
20231019,111500,68697290,7570,7620,7640,7570,2621
|
|
20231019,111400,48803120,7630,7630,7630,7630,0
|
|
20231019,111300,48803120,7630,7630,7630,7630,1
|
|
20231019,111200,48795490,7630,7640,7640,7630,123
|
|
20231019,111100,47856980,7640,7640,7640,7640,10
|
|
20231019,111000,47780580,7640,7640,7640,7640,2
|
|
20231019,110900,47765300,7640,7640,7640,7640,0
|
|
20231019,110800,47765300,7640,7640,7640,7640,0
|
|
20231019,110700,47765300,7640,7640,7640,7640,0
|
|
20231019,110600,47765300,7640,7640,7640,7640,0
|
|
20231019,110500,47765300,7640,7630,7640,7630,10
|
|
20231019,110400,47688940,7640,7640,7640,7640,0
|
|
20231019,110300,47688940,7640,7630,7640,7620,150
|
|
20231019,110200,46545550,7630,7630,7630,7630,1
|
|
20231019,110100,46537920,7630,7630,7630,7630,0
|
|
20231019,110000,46537920,7630,7620,7630,7620,12
|
|
20231019,105900,46446460,7630,7640,7640,7620,62
|
|
20231019,105800,45973000,7630,7640,7640,7620,223
|
|
20231019,105700,44269580,7640,7640,7640,7640,0
|
|
20231019,105600,44269580,7640,7640,7640,7640,0
|
|
20231019,105500,44269580,7640,7640,7640,7640,0
|
|
20231019,105400,44269580,7640,7640,7640,7640,0
|
|
20231019,105300,44269580,7640,7640,7640,7640,0
|
|
20231019,105200,44269580,7640,7640,7640,7640,0
|
|
20231019,105100,44269580,7640,7640,7640,7640,3
|
|
20231019,105000,44246660,7640,7640,7640,7640,0
|
|
20231019,104900,44246660,7640,7620,7640,7620,10
|
|
20231019,104800,44170440,7610,7610,7610,7610,0
|
|
20231019,104700,44170440,7610,7630,7630,7610,563
|
|
20231019,104600,39882430,7630,7630,7630,7630,0
|
|
20231019,104500,39882430,7630,7630,7630,7630,0
|
|
20231019,104400,39882430,7630,7630,7630,7630,0
|
|
20231019,104300,39882430,7630,7630,7630,7630,0
|
|
20231019,104200,39882430,7630,7630,7630,7630,0
|
|
20231019,104100,39882430,7630,7630,7630,7630,200
|
|
20231019,104000,38356430,7630,7630,7630,7630,0
|
|
20231019,103900,38356430,7630,7630,7630,7630,0
|
|
20231019,103800,38356430,7630,7630,7630,7630,5
|
|
20231019,103700,38318280,7640,7640,7640,7640,0
|
|
20231019,103600,38318280,7640,7640,7640,7640,0
|
|
20231019,103500,38318280,7640,7640,7640,7640,0
|
|
20231019,103400,38318280,7640,7640,7640,7640,44
|
|
20231019,103300,37982120,7640,7640,7640,7640,105
|
|
20231019,103200,37179920,7640,7640,7640,7640,0
|
|
20231019,103100,37179920,7640,7640,7640,7640,0
|
|
20231019,103000,37179920,7640,7640,7640,7640,11
|
|
20231019,102900,37095880,7640,7640,7640,7640,50
|
|
20231019,102800,36713880,7670,7670,7670,7670,0
|
|
20231019,102700,36713880,7670,7670,7670,7670,0
|
|
20231019,102600,36713880,7670,7670,7670,7670,0
|
|
20231019,102500,36713880,7670,7670,7670,7670,0
|
|
20231019,102400,36713880,7670,7670,7670,7670,0
|
|
20231019,102300,36713880,7670,7670,7670,7670,0
|
|
20231019,102200,36713880,7670,7670,7670,7670,0
|
|
20231019,102100,36713880,7670,7670,7670,7670,0
|
|
20231019,102000,36713880,7670,7670,7670,7670,1
|
|
20231019,101900,36706210,7620,7620,7620,7620,1
|
|
20231019,101800,36698590,7670,7670,7670,7670,0
|
|
20231019,101700,36698590,7670,7670,7670,7670,18
|
|
20231019,101600,36560530,7610,7610,7610,7610,0
|
|
20231019,101500,36560530,7610,7610,7610,7610,0
|
|
20231019,101400,36560530,7610,7610,7610,7610,0
|
|
20231019,101300,36560530,7610,7620,7620,7610,140
|
|
20231019,101200,35494850,7630,7630,7630,7630,0
|
|
20231019,101100,35494850,7630,7630,7630,7630,0
|
|
20231019,101000,35494850,7630,7630,7630,7630,0
|
|
20231019,100900,35494850,7630,7630,7630,7630,110
|
|
20231019,100800,34655550,7680,7680,7680,7680,150
|
|
20231019,100700,33503550,7640,7640,7640,7640,0
|
|
20231019,100600,33503550,7640,7640,7640,7640,0
|
|
20231019,100500,33503550,7640,7640,7640,7640,0
|
|
20231019,100400,33503550,7640,7640,7640,7640,0
|
|
20231019,100300,33503550,7640,7640,7640,7640,2
|
|
20231019,100200,33488270,7680,7680,7680,7680,0
|
|
20231019,100100,33488270,7680,7680,7680,7680,20
|
|
20231019,100000,33334670,7680,7660,7680,7660,11
|
|
20231019,095900,33250390,7660,7660,7660,7660,0
|
|
20231019,095800,33250390,7660,7660,7660,7660,0
|
|
20231019,095700,33250390,7660,7660,7660,7660,1
|
|
20231019,095600,33242730,7660,7660,7660,7660,0
|
|
20231019,095500,33242730,7660,7660,7660,7660,0
|
|
20231019,095400,33242730,7660,7660,7660,7660,130
|
|
20231019,095300,32246930,7660,7660,7660,7660,50
|
|
20231019,095200,31863930,7660,7660,7660,7660,6
|
|
20231019,095100,31817970,7660,7660,7660,7660,0
|
|
20231019,095000,31817970,7660,7660,7660,7660,0
|
|
20231019,094900,31817970,7660,7660,7660,7660,0
|
|
20231019,094800,31817970,7660,7660,7660,7660,0
|
|
20231019,094700,31817970,7660,7660,7660,7660,0
|
|
20231019,094600,31817970,7660,7650,7660,7650,2
|
|
20231019,094500,31802660,7590,7590,7590,7590,0
|
|
20231019,094400,31802660,7590,7630,7630,7590,150
|
|
20231019,094300,30662400,7660,7650,7660,7650,30
|
|
20231019,094200,30432670,7660,7660,7660,7660,0
|
|
20231019,094100,30432670,7660,7660,7660,7660,0
|
|
20231019,094000,30432670,7660,7660,7660,7660,0
|
|
20231019,093900,30432670,7660,7660,7660,7660,0
|
|
20231019,093800,30432670,7660,7660,7660,7660,0
|
|
20231019,093700,30432670,7660,7660,7660,7660,0
|
|
20231019,093600,30432670,7660,7660,7660,7660,0
|
|
20231019,093500,30432670,7660,7660,7660,7660,0
|
|
20231019,093400,30432670,7660,7660,7660,7660,3
|
|
20231019,093300,30409690,7660,7660,7660,7660,0
|
|
20231019,093200,30409690,7660,7620,7660,7590,211
|
|
20231019,093100,28804190,7660,7660,7660,7660,1
|
|
20231019,093000,28796530,7660,7650,7660,7650,5
|
|
20231019,092900,28758240,7650,7650,7650,7650,0
|
|
20231019,092800,28758240,7650,7650,7650,7650,0
|
|
20231019,092700,28758240,7650,7650,7650,7650,0
|
|
20231019,092600,28758240,7650,7640,7650,7640,30
|
|
20231019,092500,28528770,7590,7590,7590,7590,0
|
|
20231019,092400,28528770,7590,7590,7590,7590,0
|
|
20231019,092300,28528770,7590,7620,7620,7590,100
|
|
20231019,092200,27768200,7610,7610,7610,7610,0
|
|
20231019,092100,27768200,7610,7610,7610,7610,0
|
|
20231019,092000,27768200,7610,7620,7620,7610,500
|
|
20231019,091900,23961450,7660,7660,7660,7660,0
|
|
20231019,091800,23961450,7660,7660,7660,7660,0
|
|
20231019,091700,23961450,7660,7660,7660,7660,9
|
|
20231019,091600,23892510,7660,7630,7660,7620,304
|
|
20231019,091500,21575480,7660,7660,7660,7660,0
|
|
20231019,091400,21575480,7660,7650,7660,7630,142
|
|
20231019,091300,20490660,7650,7650,7650,7650,24
|
|
20231019,091200,20307060,7650,7650,7650,7650,1
|
|
20231019,091100,20299410,7690,7690,7690,7690,0
|
|
20231019,091000,20299410,7690,7690,7690,7690,0
|
|
20231019,090900,20299410,7690,7690,7690,7690,0
|
|
20231019,090800,20299410,7690,7690,7690,7690,0
|
|
20231019,090700,20299410,7690,7690,7690,7690,0
|
|
20231019,090600,20299410,7690,7690,7690,7690,0
|
|
20231019,090500,20299410,7690,7690,7690,7690,0
|
|
20231019,090400,20299410,7690,7690,7690,7690,13
|
|
20231019,090300,20199440,7690,7690,7690,7690,0
|
|
20231019,090200,20199440,7690,7700,7730,7690,344
|
|
20231019,090100,17541630,7700,7730,7740,7700,133
|
|
20231019,090000,16517260,7790,7610,7800,7610,2164
|